Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

PepsiCo Inc (PEP.SG)

Compare
148.34
-0.38
(-0.26%)
As of 10:03:19 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025148.14148.50148.14148.34148.3465
Feb 28, 2025146.02147.16146.02147.06147.06402
Feb 27, 2025144.52146.40144.44146.40146.40940
Feb 26, 2025148.72149.46144.60144.60144.60108
Feb 25, 2025146.80149.40146.80148.30148.30141
Feb 24, 2025145.68146.82145.44146.64146.64807
Feb 21, 2025141.78147.50141.78146.64146.64339
Feb 20, 2025139.62142.00139.62142.00142.001,072
Feb 19, 2025138.40139.60138.30139.60139.60948
Feb 18, 2025138.10138.10136.16137.42137.422,000
Feb 17, 2025137.14138.82137.14138.00138.001,249
Feb 14, 2025138.04138.78137.50137.50137.50331
Feb 13, 2025138.80139.06137.82137.82137.82424
Feb 12, 2025140.78140.78137.82137.98137.98178
Feb 11, 2025140.06140.12139.04139.74139.74452
Feb 10, 2025140.32140.48139.46140.02140.02254
Feb 7, 2025140.04140.38139.54139.66139.66149
Feb 6, 2025140.26140.76139.20139.70139.70282
Feb 5, 2025138.58139.64137.44139.42139.42397
Feb 4, 2025145.76145.92138.06138.32138.321,182
Feb 3, 2025146.02147.08145.82146.18146.181,175
Jan 31, 2025146.08146.56145.10145.10145.10531
Jan 30, 2025144.56146.36144.56145.78145.78694
Jan 29, 2025144.06145.16144.06144.38144.38225
Jan 28, 2025147.60148.16144.28144.28144.28248
Jan 27, 2025142.28147.76142.28147.76147.76130
Jan 24, 2025142.12142.24141.52142.10142.10242
Jan 23, 2025142.20142.86141.54142.50142.50314
Jan 22, 2025142.62143.04142.10142.82142.8297
Jan 21, 2025143.52144.04142.26142.26142.26147
Jan 20, 2025144.50145.70144.04144.70144.70404
Jan 17, 2025142.00144.06142.00143.98143.98326
Jan 16, 2025140.54141.96140.54141.96141.96165
Jan 15, 2025140.80141.12140.40140.60140.60211
Jan 14, 2025141.02141.02139.56140.04140.041,050
Jan 13, 2025140.20141.72139.42141.60141.60578
Jan 10, 2025142.78143.48138.42139.22139.22816
Jan 9, 2025142.02143.98142.02142.56142.56182
Jan 8, 2025140.48141.72140.48141.60141.60858
Jan 7, 2025141.40141.68141.04141.04141.042,054
Jan 6, 2025145.12145.22140.98140.98140.98136
Jan 3, 2025146.52146.62145.76145.76145.76182
Jan 2, 2025147.50147.96146.26146.26146.26170
Dec 30, 2024147.38147.38146.72147.22147.22255
Dec 27, 2024145.90147.22145.82146.50146.501,348
Dec 23, 2024146.68147.40146.00146.00146.00105
Dec 20, 2024145.68146.80145.00146.30146.30450
Dec 19, 2024147.84148.40146.86146.98146.981,556
Dec 18, 2024148.52148.76147.50148.36148.36105
Dec 17, 2024150.66150.90148.12148.72148.7217
Dec 16, 2024150.66150.90149.04149.04149.04211
Dec 13, 2024151.02151.02150.42150.86150.8610
Dec 12, 2024150.00151.56150.00151.56151.5634
Dec 11, 2024151.72152.22149.06149.06149.06128
Dec 10, 2024150.12152.04150.12151.98151.98345
Dec 9, 2024149.90151.22149.52151.22151.22160
Dec 6, 2024 1.29 Dividend
Dec 6, 2024150.18151.14150.18150.52150.52523
Dec 5, 2024152.16152.68150.80151.66150.31141
Dec 4, 2024153.70154.52151.70151.70150.34286
Dec 3, 2024155.12155.20153.64154.36152.98282
Dec 2, 2024155.16155.54155.06155.06153.67161
Nov 29, 2024154.18154.36153.60154.32152.9455
Nov 28, 2024154.10155.78154.02154.02152.6430
Nov 27, 2024154.18154.18153.56153.70152.33115
Nov 26, 2024155.30155.48154.62154.62153.2425
Nov 25, 2024155.10155.10154.62154.72153.34186
Nov 22, 2024152.74154.46152.74154.26152.88221
Nov 21, 2024150.20152.52150.20152.52151.16188
Nov 20, 2024148.02150.66148.02150.66149.31173
Nov 19, 2024149.52150.38147.64147.64146.32218
Nov 18, 2024151.68151.68149.74150.50149.1689
Nov 15, 2024155.46156.14150.32150.32148.98265
Nov 14, 2024155.82157.94155.82157.90156.49147
Nov 13, 2024154.28155.30154.28155.30153.91527
Nov 12, 2024154.20155.34154.20154.96153.58144
Nov 11, 2024154.22154.90154.18154.18152.80249
Nov 8, 2024152.34154.40152.34154.28152.9075
Nov 7, 2024152.90153.64151.60151.90150.54156
Nov 6, 2024156.52157.12152.96153.62152.25264
Nov 5, 2024153.06153.52153.06153.52152.1513
Nov 4, 2024152.88152.88152.04152.46151.10130
Nov 1, 2024152.62152.94152.62152.74151.3845
Oct 31, 2024153.02153.64153.02153.02151.65175
Oct 30, 2024155.02155.02153.22153.22151.85215
Oct 29, 2024156.80156.80154.34154.34152.9645
Oct 28, 2024159.40159.40156.88156.88155.4874
Oct 25, 2024158.72159.78158.72159.24157.82102
Oct 24, 2024159.82160.30158.70158.70157.2826
Oct 23, 2024161.12161.58160.46160.46159.0380
Oct 22, 2024161.22161.40161.10161.40159.9665
Oct 21, 2024160.82163.30160.82161.98160.5310
Oct 18, 2024160.88161.38160.26160.26158.8375
Oct 17, 2024160.52160.98160.52160.92159.4815
Oct 16, 2024161.36161.36159.94160.40158.9781
Oct 15, 2024161.28161.80161.28161.80160.35113
Oct 14, 2024159.78160.20159.78160.16158.73176
Oct 11, 2024157.80159.94157.66159.82158.39265
Oct 10, 2024157.18158.22157.18157.46156.0545
Oct 9, 2024154.76158.02154.38157.20155.80164
Oct 8, 2024152.20153.60150.60153.60152.23116
Oct 7, 2024153.44153.72152.24152.24150.8836
Oct 4, 2024152.76153.36152.52152.80151.4399
Oct 3, 2024153.26153.26151.84152.64151.2822
Oct 2, 2024154.28155.04152.82152.82151.4551
Oct 1, 2024152.32153.90152.22153.64152.2723
Sep 30, 2024152.32152.98152.32152.66151.3084
Sep 27, 2024152.08152.96151.96152.42151.0655
Sep 26, 2024152.54152.54151.42151.58150.2350
Sep 25, 2024151.32153.76151.32152.46151.10201
Sep 24, 2024154.60154.88152.38152.38151.0216
Sep 23, 2024153.98155.46153.48154.82153.4437
Sep 20, 2024154.80154.94152.70152.70151.34238
Sep 19, 2024158.00158.18156.20156.36154.9619
Sep 18, 2024158.72158.72157.18157.66156.25-
Sep 17, 2024159.22159.60159.00159.20157.78119
Sep 16, 2024159.24159.38158.90159.16157.7418
Sep 13, 2024159.58160.48159.58159.68158.2595
Sep 12, 2024159.98160.14158.88160.14158.7111
Sep 11, 2024160.18160.18159.48159.48158.0635
Sep 10, 2024161.02162.32161.02161.42159.983
Sep 9, 2024160.00161.54160.00161.54160.102
Sep 6, 2024 1.29 Dividend
Sep 6, 2024159.38160.98159.38159.88158.451,012
Sep 5, 2024160.66161.46160.24160.88158.1043
Sep 4, 2024159.96160.44159.60159.60156.8450
Sep 3, 2024156.30160.68156.30160.68157.9034
Sep 2, 2024156.00158.74156.00158.74156.00202
Aug 30, 2024155.36156.04155.24155.28152.60269
Aug 29, 2024157.22157.22155.28155.28152.60100
Aug 28, 2024157.22157.22156.20156.26153.5620
Aug 27, 2024157.52157.52156.02156.20153.5036
Aug 26, 2024157.22158.18157.22157.82155.0932
Aug 23, 2024157.98157.98156.04156.04153.3410
Aug 22, 2024156.84157.50156.84157.50154.785
Aug 21, 2024157.80158.30156.54156.54153.838
Aug 20, 2024156.68156.74156.68156.74154.03100
Aug 19, 2024156.56156.82156.50156.82154.11655
Aug 16, 2024157.02157.48156.46156.46153.76130
Aug 15, 2024157.72158.34156.50156.84154.1394
Aug 14, 2024156.80157.86156.04157.86155.133
Aug 13, 2024156.62157.22156.30156.30153.60164
Aug 12, 2024158.40158.40156.62156.62153.91110
Aug 9, 2024157.52157.84157.52157.84155.113
Aug 8, 2024157.02158.32157.02158.32155.5820
Aug 7, 2024158.54159.52157.60158.06155.3362
Aug 6, 2024159.76159.96158.68158.68155.9419
Aug 5, 2024158.96164.04158.96159.44156.68362
Aug 2, 2024160.82163.60159.82159.82157.0687
Aug 1, 2024159.10161.74159.10161.74158.94162
Jul 31, 2024160.46161.20159.58159.58156.8244
Jul 30, 2024159.72160.12159.34160.12157.35186
Jul 29, 2024159.08160.04159.08160.04157.278
Jul 26, 2024157.74158.70157.54158.70155.96525
Jul 25, 2024155.08157.46154.56157.46154.74209
Jul 24, 2024152.84153.72152.60153.50150.85294
Jul 23, 2024153.62153.80153.12153.32150.6720
Jul 22, 2024155.66155.66154.06154.06151.40-
Jul 19, 2024156.50156.68155.00155.00152.3227
Jul 18, 2024155.14155.34155.04155.34152.6646
Jul 17, 2024150.54155.18150.54155.18152.50-
Jul 16, 2024150.52151.08150.52151.08148.4757
Jul 15, 2024153.34153.36151.02151.02148.41227
Jul 12, 2024150.84153.30150.84153.30150.6548
Jul 11, 2024150.72151.02145.62150.84148.23330
Jul 10, 2024149.52150.80149.52150.58147.9872
Jul 9, 2024149.72150.54149.42149.68147.09184
Jul 8, 2024151.72151.72149.66149.66147.0762
Jul 5, 2024150.70150.72150.54150.54147.9451
Jul 4, 2024150.00150.00150.00150.00147.41-
Jul 3, 2024152.12152.38150.16151.10148.49226
Jul 2, 2024151.30152.28151.30152.28149.6537
Jul 1, 2024153.54153.72151.54151.54148.92153
Jun 28, 2024155.68155.80155.04155.04152.36365
Jun 27, 2024155.50155.96154.98154.98152.30125
Jun 26, 2024156.22156.22156.22156.22153.52-
Jun 25, 2024156.62157.46156.62156.68153.97316
Jun 24, 2024156.58156.58156.12156.32153.6281
Jun 21, 2024155.66157.08155.66156.42153.72103
Jun 20, 2024155.30156.16155.00155.94153.2592
Jun 19, 2024154.86155.76154.86155.20152.5260
Jun 18, 2024154.76155.20154.72154.98152.30257
Jun 17, 2024153.16154.44152.76154.44151.7757
Jun 14, 2024152.10153.18152.10153.18150.53185
Jun 13, 2024151.32152.18150.00152.18149.55334
Jun 12, 2024153.62153.62150.36150.38147.7864
Jun 11, 2024153.82154.78153.26153.62150.9745
Jun 10, 2024159.30159.30154.16154.16151.50153
Jun 7, 2024 1.29 Dividend
Jun 7, 2024157.66158.98157.66158.98156.23142
Jun 6, 2024159.42160.10158.94158.94154.86130
Jun 5, 2024160.18160.24159.54159.54155.45344
Jun 4, 2024156.76158.60156.76158.60154.5327
Jun 3, 2024159.52160.08158.80158.80154.7351
May 31, 2024157.44158.14156.82157.00152.97174
May 30, 2024157.58157.58157.58157.58153.54-
May 29, 2024159.40159.72158.12158.12154.06117
May 28, 2024163.66163.66158.76158.82154.7455
May 27, 2024163.92164.98163.90164.24160.03439
May 24, 2024166.04166.04164.44164.44160.225
May 23, 2024168.02168.02165.82165.94161.6856
May 22, 2024166.86167.72166.86167.52163.2247
May 21, 2024165.86166.56165.34166.48162.2193
May 20, 2024167.48167.48166.28166.36162.0917
May 17, 2024168.86169.28167.40167.40163.10169
May 16, 2024164.80167.82164.80167.82163.51190
May 15, 2024165.94166.14164.90165.14160.90314
May 14, 2024167.42168.04165.94166.34162.07101
May 13, 2024167.18167.22166.72166.72162.4458
May 10, 2024165.08166.34165.08166.34162.0716
May 9, 2024164.78165.26164.78165.26161.029
May 8, 2024165.54165.54164.98164.98160.75-
May 7, 2024163.16163.72163.16163.24159.0540
May 6, 2024163.64163.80163.10163.10158.9160
May 3, 2024163.68163.68162.86163.08158.9024
May 2, 2024164.06164.68163.72164.10159.89195
Apr 30, 2024164.38164.78164.02164.62160.4044
Apr 29, 2024163.74164.24163.50163.64159.44289
Apr 26, 2024164.50166.02164.36166.02161.76122
Apr 25, 2024165.42167.30164.92167.30163.01439
Apr 24, 2024159.82165.94159.82165.94161.68128
Apr 23, 2024165.52165.96160.84160.84156.71162
Apr 22, 2024163.48165.00163.40165.00160.77162
Apr 19, 2024160.76163.10160.76163.10158.9199
Apr 18, 2024158.82161.76158.82161.76157.61228
Apr 17, 2024157.52158.66157.52158.66154.5940
Apr 16, 2024157.42158.18157.36158.18154.12168
Apr 15, 2024158.38158.60156.62156.62152.6071
Apr 12, 2024157.02158.42157.02158.30154.2438
Apr 11, 2024157.02157.90157.02157.76153.7197
Apr 10, 2024157.02157.22157.02157.20153.1723
Apr 9, 2024156.02156.08156.02156.08152.085
Apr 8, 2024155.72156.08155.72156.08152.0842
Apr 5, 2024156.68156.68156.46156.46152.4537
Apr 4, 2024156.50156.96156.32156.48152.46191
Apr 3, 2024158.78159.14158.08158.08154.026
Apr 2, 2024161.20161.48159.62159.62155.52342
Mar 28, 2024160.02162.48160.02162.48158.31332
Mar 27, 2024158.44159.84158.44159.84155.7432
Mar 26, 2024158.82159.42158.82159.16155.08725
Mar 25, 2024158.42159.32158.42159.32155.2350
Mar 22, 2024159.34159.66159.02159.30155.21196
Mar 21, 2024157.12159.26157.12158.98154.9076
Mar 20, 2024157.62158.60156.84156.84152.82154
Mar 19, 2024157.38158.82157.38158.04153.98147
Mar 18, 2024152.70157.56152.70157.40153.36809
Mar 15, 2024151.90151.90150.64150.88147.01162
Mar 14, 2024151.02151.98151.02151.98148.0885
Mar 13, 2024150.14150.84150.14150.84146.9761
Mar 12, 2024150.56151.34150.56150.80146.93154
Mar 11, 2024149.48150.66149.38150.62146.7682
Mar 8, 2024148.80149.34147.92149.02145.2065
Mar 7, 2024149.02149.42148.70149.20145.3732
Mar 6, 2024149.02150.18148.94149.68145.84193
Mar 5, 2024151.78152.62149.14149.14145.3152
Mar 4, 2024151.52152.34151.38152.34148.43105

Related Tickers

DP5.SG Keurig Dr Pepper Inc
32.42
-0.70%
 
COLA.NE The Coca-Cola Company
26.05
+1.36%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
KO The Coca-Cola Company
72.32
+1.56%
 
MNST Monster Beverage Corporation
55.17
+0.95%
 
CELH Celsius Holdings, Inc.
25.65
-0.16%